Unicaja Banco, S.A. (BME:UNI)
Spain · Delayed Price · Currency is EUR 2.228
-0.078 (-3.38%)
Aug 1, 2025, 5:39 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.30 | 2.30 | 2.20 | 2.23 | 2.23 | -3.46% | 5,799,839 |
| Jul 31, 2025 | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | 0.43% | 5,381,169 |
| Jul 30, 2025 | 2.30 | 2.31 | 2.24 | 2.30 | 2.30 | 0.44% | 4,734,718 |
| Jul 29, 2025 | 2.14 | 2.32 | 2.13 | 2.29 | 2.29 | 8.02% | 13,079,513 |
| Jul 28, 2025 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 2.42% | 5,883,252 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.48% | 2,751,841 |
| Jul 24, 2025 | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | 2.46% | 5,407,087 |
| Jul 23, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 3,954,144 |
| Jul 22, 2025 | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | -0.99% | 3,207,883 |
| Jul 21, 2025 | 2.03 | 2.03 | 1.99 | 2.03 | 2.03 | -0.49% | 4,438,881 |
| Jul 18, 2025 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | - | 2,454,257 |
| Jul 17, 2025 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 2,917,131 |
| Jul 16, 2025 | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | - | 80,383,912 |
| Jul 15, 2025 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -1.93% | 3,214,475 |
| Jul 14, 2025 | 2.04 | 2.07 | 2.02 | 2.07 | 2.07 | 0.98% | 2,213,016 |
| Jul 11, 2025 | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | -1.91% | 3,865,680 |
| Jul 10, 2025 | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | -0.95% | 3,004,228 |
| Jul 9, 2025 | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 0.96% | 5,595,008 |
| Jul 8, 2025 | 2.08 | 2.11 | 2.08 | 2.09 | 2.09 | 0.97% | 5,211,860 |
| Jul 7, 2025 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 2.48% | 4,134,610 |
| Jul 4, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.46% | 3,596,760 |
| Jul 3, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 3.02% | 4,383,619 |
| Jul 2, 2025 | 2.00 | 2.03 | 1.97 | 1.99 | 1.99 | 0.51% | 4,453,198 |
| Jul 1, 2025 | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 4,474,463 |
| Jun 30, 2025 | 1.99 | 2.01 | 1.96 | 2.01 | 2.01 | 1.52% | 4,994,185 |
| Jun 27, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 5,795,176 |
| Jun 26, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 4,581,979 |
| Jun 25, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 4,493,944 |
| Jun 24, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 3.19% | 7,680,078 |
| Jun 23, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 3,982,975 |
| Jun 20, 2025 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 1.07% | 18,643,340 |
| Jun 19, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -2.09% | 3,278,694 |
| Jun 18, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 7,383,322 |
| Jun 17, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -1.05% | 3,761,984 |
| Jun 16, 2025 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 1.06% | 9,326,162 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -2.07% | 5,295,012 |
| Jun 12, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | - | 3,973,679 |
| Jun 11, 2025 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 4,172,172 |
| Jun 10, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 4,573,583 |
| Jun 9, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 4,445,697 |
| Jun 6, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | - | 2,969,642 |
| Jun 5, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 3,860,203 |
| Jun 4, 2025 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 5,246,103 |
| Jun 3, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 8,256,651 |
| Jun 2, 2025 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | - | 5,210,776 |
| May 30, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 5,616,445 |
| May 29, 2025 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 6,041,200 |
| May 28, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 4,438,264 |
| May 27, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 7,592,052 |
| May 26, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 1.06% | 5,928,381 |